Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.30 | 15.59 | 15.23 | 15.40 | 0 | +0.08(+0.55%) |
Apr 29, 2013 | 15.26 | 15.41 | 15.16 | 15.32 | 135,108 | +0.11(+0.74%) |
Apr 26, 2013 | 15.12 | 15.26 | 15.11 | 15.21 | 166,075 | +0.08(+0.53%) |
Apr 25, 2013 | 15.39 | 15.42 | 15.00 | 15.13 | 203,179 | -0.29(-1.87%) |
Apr 24, 2013 | 15.57 | 15.57 | 15.36 | 15.41 | 103,116 | -0.12(-0.79%) |
Apr 23, 2013 | 15.70 | 15.70 | 15.24 | 15.54 | 143,366 | -0.03(-0.18%) |
Apr 22, 2013 | 15.84 | 15.85 | 15.39 | 15.57 | 82,769 | -0.24(-1.49%) |
Apr 19, 2013 | 15.46 | 15.81 | 15.41 | 15.80 | 122,084 | +0.32(+2.07%) |
Apr 18, 2013 | 15.73 | 15.80 | 15.41 | 15.48 | 72,887 | -0.28(-1.77%) |
Apr 17, 2013 | 15.91 | 15.95 | 15.56 | 15.76 | 106,400 | -0.22(-1.36%) |
Apr 16, 2013 | 16.00 | 16.17 | 15.87 | 15.98 | 89,210 | +0.13(+0.80%) |
Apr 15, 2013 | 16.18 | 16.24 | 15.75 | 15.85 | 143,744 | -0.38(-2.33%) |
Apr 12, 2013 | 16.20 | 16.30 | 16.15 | 16.23 | 90,643 | -0.06(-0.35%) |
Apr 11, 2013 | 16.08 | 16.33 | 16.08 | 16.28 | 155,341 | +0.14(+0.85%) |
Apr 10, 2013 | 16.12 | 16.19 | 16.01 | 16.15 | 113,765 | +0.13(+0.82%) |
Apr 09, 2013 | 16.20 | 16.36 | 15.88 | 16.01 | 182,357 | -0.10(-0.64%) |
Apr 08, 2013 | 16.25 | 16.27 | 15.89 | 16.12 | 146,731 | -0.06(-0.38%) |
Apr 05, 2013 | 16.02 | 16.27 | 15.96 | 16.18 | 104,068 | -0.10(-0.64%) |
Apr 04, 2013 | 16.33 | 16.38 | 16.20 | 16.28 | 104,343 | +0.01(+0.09%) |
Apr 03, 2013 | 16.40 | 16.60 | 15.71 | 16.27 | 217,337 | -0.05(-0.32%) |
Apr 02, 2013 | 16.49 | 16.64 | 16.29 | 16.32 | 116,453 | -0.04(-0.23%) |
Apr 01, 2013 | 16.69 | 16.84 | 16.11 | 16.36 | 155,994 | -0.41(-2.42%) |
Mar 28, 2013 | 16.72 | 16.94 | 16.57 | 16.76 | 150,969 | +0.08(+0.45%) |
Mar 27, 2013 | 16.45 | 16.73 | 16.34 | 16.69 | 93,895 | +0.19(+1.14%) |
Mar 26, 2013 | 16.82 | 16.87 | 16.42 | 16.50 | 143,814 | -0.25(-1.46%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.58 | 16.74 | 105,289 | +0.05(+0.28%) |
Mar 22, 2013 | 16.63 | 16.84 | 16.56 | 16.70 | 91,358 | +0.09(+0.57%) |
Mar 21, 2013 | 16.84 | 16.89 | 16.41 | 16.60 | 183,559 | -0.31(-1.81%) |
Mar 20, 2013 | 16.45 | 17.05 | 15.55 | 16.91 | 238,025 | +0.58(+3.58%) |
Mar 19, 2013 | 16.56 | 16.63 | 16.22 | 16.32 | 99,997 | -0.16(-0.94%) |
Mar 18, 2013 | 16.40 | 16.65 | 16.18 | 16.48 | 147,134 | -0.01(-0.09%) |
Mar 15, 2013 | 16.46 | 16.74 | 16.38 | 16.49 | 298,603 | +0.06(+0.34%) |
Mar 14, 2013 | 16.23 | 16.50 | 16.16 | 16.44 | 186,983 | +0.29(+1.78%) |
Mar 13, 2013 | 15.89 | 16.19 | 15.62 | 16.15 | 251,526 | +0.35(+2.24%) |
Mar 12, 2013 | 16.22 | 16.39 | 15.80 | 15.80 | 229,795 | -0.36(-2.25%) |
Mar 11, 2013 | 16.07 | 16.27 | 15.86 | 16.16 | 132,515 | +0.06(+0.35%) |
Mar 08, 2013 | 16.23 | 16.23 | 16.00 | 16.10 | 117,807 | +0.01(+0.06%) |
Mar 07, 2013 | 16.15 | 16.30 | 16.05 | 16.09 | 133,802 | -0.08(-0.49%) |
Mar 06, 2013 | 16.23 | 16.40 | 16.02 | 16.17 | 294,691 | +0.02(+0.15%) |
Mar 05, 2013 | 16.00 | 16.25 | 15.98 | 16.15 | 262,892 | +0.12(+0.73%) |
Mar 04, 2013 | 15.50 | 16.10 | 15.47 | 16.03 | 284,591 | +0.55(+3.56%) |
Mar 01, 2013 | 15.30 | 15.53 | 15.30 | 15.48 | 287,256 | +0.13(+0.86%) |
Feb 28, 2013 | 15.68 | 15.94 | 14.97 | 15.35 | 490,682 | +1.64(+11.94%) |
Feb 27, 2013 | 13.51 | 13.83 | 13.47 | 13.71 | 47,210 | +0.21(+1.57%) |
Feb 26, 2013 | 13.56 | 13.65 | 13.43 | 13.50 | 40,491 | -0.00(-0.03%) |
Feb 25, 2013 | 13.87 | 13.90 | 13.47 | 13.51 | 65,328 | -0.33(-2.38%) |
Feb 22, 2013 | 13.79 | 13.86 | 13.60 | 13.83 | 110,988 | +0.14(+1.03%) |
Feb 21, 2013 | 13.64 | 13.97 | 13.59 | 13.69 | 93,409 | +0.06(+0.45%) |
Feb 20, 2013 | 14.13 | 14.13 | 13.60 | 13.63 | 124,900 | -0.52(-3.66%) |
Feb 19, 2013 | 13.75 | 14.15 | 13.75 | 14.15 | 121,366 | +0.40(+2.91%) |
Feb 15, 2013 | 13.91 | 13.91 | 13.63 | 13.75 | 71,304 | -0.04(-0.27%) |
Feb 14, 2013 | 13.81 | 14.02 | 13.79 | 13.79 | 46,498 | -0.01(-0.07%) |
Feb 13, 2013 | 13.77 | 13.87 | 13.68 | 13.80 | 46,154 | +0.03(+0.24%) |
Feb 12, 2013 | 13.65 | 13.82 | 13.61 | 13.76 | 31,176 | +0.09(+0.65%) |
Feb 11, 2013 | 13.77 | 13.87 | 13.59 | 13.67 | 74,991 | -0.06(-0.45%) |
Feb 08, 2013 | 13.67 | 13.76 | 13.62 | 13.74 | 40,618 | +0.11(+0.79%) |
Feb 07, 2013 | 13.60 | 13.75 | 13.49 | 13.63 | 47,603 | -0.02(-0.17%) |
Feb 06, 2013 | 13.33 | 13.67 | 13.30 | 13.65 | 47,008 | +0.32(+2.44%) |
Feb 04, 2013 | 13.42 | 13.51 | 13.28 | 13.33 | 105,771 | -0.13(-0.94%) |
Feb 01, 2013 | 13.50 | 13.65 | 13.43 | 13.45 | 94,138 | -0.02(-0.17%) |
Jan 31, 2013 | 13.38 | 13.69 | 13.36 | 13.48 | 92,884 | +0.04(+0.28%) |
Jan 30, 2013 | 13.73 | 13.73 | 13.34 | 13.44 | 153,946 | -0.34(-2.46%) |
Jan 29, 2013 | 13.62 | 13.79 | 13.52 | 13.78 | 94,731 | +0.17(+1.28%) |
Jan 28, 2013 | 13.39 | 13.63 | 13.38 | 13.60 | 68,935 | +0.22(+1.62%) |
Jan 25, 2013 | 13.46 | 13.46 | 13.20 | 13.39 | 179,681 | -0.01(-0.07%) |
Jan 24, 2013 | 13.38 | 13.49 | 13.32 | 13.40 | 104,092 | +0.00(+0.04%) |
Jan 23, 2013 | 13.41 | 13.48 | 13.30 | 13.39 | 103,565 | -0.06(-0.45%) |
Jan 22, 2013 | 13.12 | 13.52 | 13.12 | 13.45 | 173,089 | +0.30(+2.25%) |
Jan 18, 2013 | 13.04 | 13.22 | 13.03 | 13.16 | 227,597 | +0.15(+1.16%) |
Jan 17, 2013 | 13.13 | 13.13 | 13.00 | 13.01 | 73,132 | -0.05(-0.40%) |
Jan 16, 2013 | 13.18 | 13.18 | 13.05 | 13.06 | 53,328 | -0.11(-0.86%) |
Jan 15, 2013 | 13.07 | 13.31 | 13.06 | 13.17 | 241,352 | +0.00(+0.04%) |
Jan 14, 2013 | 13.11 | 13.29 | 13.11 | 13.17 | 155,977 | -0.00(-0.04%) |
Jan 11, 2013 | 13.19 | 13.23 | 13.07 | 13.17 | 66,013 | +0.02(+0.18%) |
Jan 10, 2013 | 13.34 | 13.34 | 13.02 | 13.15 | 78,835 | -0.14(-1.06%) |
Jan 09, 2013 | 13.12 | 13.32 | 13.12 | 13.29 | 149,090 | +0.16(+1.21%) |
Jan 08, 2013 | 13.19 | 13.22 | 13.05 | 13.13 | 112,284 | -0.06(-0.46%) |
Jan 07, 2013 | 13.33 | 13.41 | 13.19 | 13.19 | 229,448 | -0.23(-1.72%) |
Jan 04, 2013 | 13.41 | 13.66 | 13.41 | 13.42 | 99,236 | +0.09(+0.67%) |
Jan 03, 2013 | 13.41 | 13.58 | 13.19 | 13.33 | 225,678 | -0.10(-0.77%) |
Jan 02, 2013 | 13.08 | 13.52 | 12.81 | 13.43 | 301,810 | +0.62(+4.85%) |
Dec 31, 2012 | 12.61 | 12.83 | 12.48 | 12.81 | 79,233 | +0.20(+1.60%) |
Dec 28, 2012 | 12.45 | 12.84 | 12.10 | 12.61 | 192,888 | +0.09(+0.75%) |
Dec 27, 2012 | 12.46 | 12.59 | 12.25 | 12.52 | 41,145 | +0.10(+0.80%) |
Dec 26, 2012 | 12.54 | 12.58 | 12.33 | 12.42 | 51,246 | -0.06(-0.49%) |
Dec 24, 2012 | 12.58 | 12.63 | 12.37 | 12.48 | 15,194 | +0.00(+0.00%) |
Dec 21, 2012 | 12.34 | 12.48 | 12.29 | 12.48 | 317,510 | +0.13(+1.03%) |
Dec 20, 2012 | 12.34 | 12.55 | 12.32 | 12.35 | 141,680 | +0.01(+0.11%) |
Dec 19, 2012 | 12.39 | 12.46 | 12.26 | 12.34 | 67,713 | -0.02(-0.19%) |
Dec 18, 2012 | 12.35 | 12.38 | 12.22 | 12.36 | 70,237 | +0.02(+0.19%) |
Dec 17, 2012 | 12.01 | 12.36 | 12.00 | 12.34 | 78,699 | +0.39(+3.27%) |
Dec 14, 2012 | 12.15 | 12.29 | 11.91 | 11.95 | 120,085 | -0.24(-1.97%) |
Dec 13, 2012 | 12.23 | 12.31 | 11.94 | 12.19 | 29,884 | -0.02(-0.15%) |
Dec 12, 2012 | 12.56 | 12.60 | 12.15 | 12.21 | 90,277 | -0.30(-2.41%) |
Dec 11, 2012 | 12.58 | 12.74 | 12.44 | 12.51 | 71,806 | +0.03(+0.23%) |
Dec 10, 2012 | 12.50 | 12.55 | 12.36 | 12.48 | 47,582 | +0.02(+0.15%) |
Dec 07, 2012 | 12.47 | 12.53 | 12.31 | 12.46 | 63,811 | +0.07(+0.53%) |
Dec 06, 2012 | 12.13 | 12.57 | 12.13 | 12.39 | 83,334 | +0.30(+2.45%) |
Dec 05, 2012 | 12.23 | 12.45 | 12.09 | 12.10 | 172,836 | -0.06(-0.46%) |
Dec 04, 2012 | 12.19 | 12.25 | 12.07 | 12.15 | 150,034 | -0.02(-0.19%) |
Nov 30, 2012 | 12.62 | 12.62 | 12.09 | 12.18 | 201,388 | -0.39(-3.07%) |
Nov 29, 2012 | 12.59 | 12.70 | 12.44 | 12.56 | 101,665 | +0.08(+0.64%) |
Nov 28, 2012 | 12.40 | 12.57 | 12.33 | 12.48 | 109,989 | +0.07(+0.53%) |
Nov 27, 2012 | 12.39 | 12.60 | 12.37 | 12.42 | 133,792 | +0.04(+0.34%) |
Nov 26, 2012 | 12.06 | 12.43 | 11.99 | 12.38 | 135,600 | +0.33(+2.73%) |
Nov 23, 2012 | 12.02 | 12.09 | 11.90 | 12.05 | 42,167 | +0.01(+0.12%) |
Nov 21, 2012 | 11.85 | 12.12 | 11.64 | 12.03 | 75,686 | +0.17(+1.47%) |
Nov 20, 2012 | 11.66 | 11.89 | 10.35 | 11.86 | 98,471 | +0.16(+1.40%) |
Nov 19, 2012 | 11.66 | 11.89 | 11.66 | 11.69 | 97,398 | +0.01(+0.09%) |
Nov 16, 2012 | 11.62 | 11.72 | 10.86 | 11.68 | 98,301 | +0.00(+0.00%) |
Nov 15, 2012 | 11.76 | 11.87 | 11.54 | 11.68 | 64,523 | -0.11(-0.92%) |
Nov 14, 2012 | 11.84 | 11.89 | 11.73 | 11.79 | 100,020 | -0.02(-0.20%) |
Nov 13, 2012 | 11.84 | 11.98 | 11.75 | 11.82 | 50,189 | -0.04(-0.36%) |
Nov 12, 2012 | 11.67 | 11.91 | 11.62 | 11.86 | 75,000 | +0.13(+1.08%) |
Nov 09, 2012 | 11.77 | 11.86 | 11.46 | 11.73 | 43,240 | -0.12(-1.03%) |
Nov 08, 2012 | 11.89 | 11.99 | 11.82 | 11.85 | 102,105 | -0.07(-0.55%) |
Nov 07, 2012 | 12.05 | 12.07 | 11.83 | 11.92 | 113,633 | -0.25(-2.05%) |
Nov 06, 2012 | 12.11 | 12.23 | 12.07 | 12.17 | 182,796 | +0.10(+0.82%) |
Nov 05, 2012 | 12.08 | 12.13 | 11.75 | 12.07 | 118,326 | +0.02(+0.20%) |
Nov 02, 2012 | 12.29 | 12.37 | 12.02 | 12.05 | 149,279 | -0.19(-1.54%) |
Nov 01, 2012 | 12.39 | 12.52 | 12.19 | 12.23 | 98,639 | -0.12(-0.95%) |
Oct 31, 2012 | 12.41 | 12.50 | 12.17 | 12.35 | 109,946 | -0.10(-0.79%) |
Oct 26, 2012 | 12.45 | 12.45 | 12.45 | 12.45 | 150,242 | +0.04(+0.30%) |
Oct 25, 2012 | 12.35 | 12.44 | 12.28 | 12.41 | 56,690 | +0.10(+0.80%) |
Oct 24, 2012 | 12.22 | 12.34 | 12.22 | 12.31 | 216,638 | +0.11(+0.89%) |
Oct 23, 2012 | 12.21 | 12.28 | 12.02 | 12.21 | 104,170 | -0.07(-0.54%) |
Oct 19, 2012 | 12.50 | 12.50 | 12.16 | 12.27 | 181,682 | -0.32(-2.54%) |
Oct 18, 2012 | 12.84 | 12.97 | 12.58 | 12.59 | 85,978 | -0.22(-1.69%) |
Oct 17, 2012 | 12.90 | 12.96 | 12.71 | 12.81 | 132,823 | -0.10(-0.80%) |
Oct 16, 2012 | 12.80 | 12.95 | 12.56 | 12.91 | 66,839 | +0.20(+1.59%) |
Oct 15, 2012 | 12.62 | 12.72 | 12.62 | 12.71 | 40,858 | +0.10(+0.78%) |
Oct 12, 2012 | 12.68 | 12.75 | 12.57 | 12.61 | 50,423 | -0.09(-0.70%) |
Oct 11, 2012 | 12.90 | 12.90 | 12.57 | 12.70 | 65,428 | -0.17(-1.32%) |
Oct 10, 2012 | 12.77 | 13.13 | 12.69 | 12.87 | 70,280 | +0.15(+1.18%) |
Oct 09, 2012 | 12.93 | 13.04 | 12.67 | 12.72 | 60,770 | -0.24(-1.82%) |
Oct 08, 2012 | 12.90 | 13.07 | 12.83 | 12.95 | 72,592 | -0.01(-0.11%) |
Oct 05, 2012 | 12.99 | 13.13 | 12.87 | 12.97 | 47,656 | +0.03(+0.26%) |
Oct 04, 2012 | 12.90 | 13.05 | 12.79 | 12.94 | 96,044 | +0.03(+0.25%) |
Oct 03, 2012 | 13.03 | 13.07 | 12.85 | 12.90 | 34,723 | -0.12(-0.94%) |
Oct 02, 2012 | 13.05 | 13.06 | 12.95 | 13.03 | 225,914 | +0.04(+0.33%) |
Oct 01, 2012 | 12.86 | 13.06 | 12.86 | 12.98 | 221,491 | +0.21(+1.66%) |
Sep 28, 2012 | 12.67 | 12.95 | 12.67 | 12.77 | 198,921 | +0.03(+0.22%) |
Sep 27, 2012 | 12.67 | 12.76 | 12.55 | 12.74 | 161,830 | +0.08(+0.63%) |
Sep 26, 2012 | 12.55 | 12.68 | 12.50 | 12.66 | 135,770 | +0.18(+1.43%) |
Sep 25, 2012 | 12.63 | 12.74 | 12.46 | 12.48 | 157,406 | -0.13(-1.01%) |
Sep 24, 2012 | 12.47 | 12.71 | 12.47 | 12.61 | 163,247 | +0.15(+1.17%) |
Sep 21, 2012 | 12.50 | 12.50 | 12.40 | 12.47 | 177,874 | +0.08(+0.68%) |
Sep 20, 2012 | 12.40 | 12.43 | 12.24 | 12.38 | 63,567 | -0.08(-0.68%) |
Sep 19, 2012 | 12.51 | 12.57 | 12.41 | 12.47 | 83,351 | -0.06(-0.45%) |
Sep 18, 2012 | 12.42 | 12.55 | 12.35 | 12.52 | 144,549 | +0.07(+0.57%) |
Sep 17, 2012 | 12.59 | 12.63 | 12.42 | 12.45 | 97,578 | -0.14(-1.12%) |
Sep 14, 2012 | 12.58 | 12.81 | 12.32 | 12.59 | 251,002 | +0.08(+0.68%) |
Sep 13, 2012 | 12.15 | 12.74 | 12.15 | 12.51 | 177,980 | +0.33(+2.70%) |
Sep 12, 2012 | 12.02 | 12.18 | 11.97 | 12.18 | 51,471 | +0.16(+1.37%) |
Sep 11, 2012 | 12.00 | 12.09 | 11.92 | 12.01 | 90,797 | +0.05(+0.43%) |
Sep 10, 2012 | 11.82 | 11.99 | 11.76 | 11.96 | 61,140 | +0.17(+1.48%) |
Sep 07, 2012 | 11.91 | 11.91 | 11.75 | 11.79 | 112,127 | -0.07(-0.56%) |
Sep 06, 2012 | 11.99 | 12.29 | 11.81 | 11.85 | 214,836 | -0.05(-0.44%) |
Sep 05, 2012 | 11.95 | 11.99 | 11.83 | 11.91 | 175,645 | +0.00(+0.04%) |
Sep 04, 2012 | 11.81 | 11.97 | 11.65 | 11.90 | 144,804 | +0.07(+0.60%) |
Aug 31, 2012 | 12.00 | 12.00 | 11.76 | 11.83 | 121,430 | -0.07(-0.55%) |
Aug 30, 2012 | 12.08 | 12.13 | 11.90 | 11.90 | 140,688 | -0.20(-1.67%) |
Aug 29, 2012 | 12.07 | 12.17 | 11.98 | 12.10 | 43,878 | +0.11(+0.90%) |
Aug 27, 2012 | 11.99 | 12.08 | 11.92 | 11.99 | 21,231 | +0.04(+0.32%) |
Aug 24, 2012 | 11.73 | 12.00 | 11.70 | 11.95 | 48,202 | +0.17(+1.44%) |
Aug 23, 2012 | 11.91 | 12.05 | 11.77 | 11.78 | 94,569 | -0.16(-1.38%) |
Aug 22, 2012 | 12.10 | 12.14 | 11.53 | 11.95 | 34,032 | -0.14(-1.17%) |
Aug 21, 2012 | 12.25 | 12.31 | 12.01 | 12.09 | 97,857 | -0.03(-0.23%) |
Aug 20, 2012 | 12.00 | 12.19 | 11.93 | 12.12 | 48,702 | +0.05(+0.43%) |
Aug 17, 2012 | 11.62 | 12.11 | 11.62 | 12.07 | 102,494 | +0.39(+3.30%) |
Aug 16, 2012 | 11.51 | 11.71 | 11.44 | 11.68 | 109,702 | +0.20(+1.72%) |
Aug 15, 2012 | 11.39 | 11.55 | 11.39 | 11.48 | 127,988 | +0.02(+0.16%) |
Aug 14, 2012 | 11.59 | 11.65 | 11.38 | 11.46 | 97,026 | -0.12(-1.02%) |
Aug 13, 2012 | 11.74 | 11.74 | 11.48 | 11.58 | 110,465 | -0.16(-1.32%) |
Aug 10, 2012 | 12.04 | 12.04 | 11.74 | 11.74 | 63,046 | -0.28(-2.31%) |
Aug 09, 2012 | 12.14 | 12.35 | 11.99 | 12.01 | 49,648 | -0.18(-1.50%) |
Aug 08, 2012 | 12.02 | 12.30 | 12.02 | 12.20 | 133,294 | +0.08(+0.70%) |
Aug 07, 2012 | 11.93 | 12.21 | 11.84 | 12.11 | 150,684 | +0.19(+1.58%) |
Aug 06, 2012 | 11.78 | 11.97 | 11.78 | 11.92 | 133,178 | +0.14(+1.20%) |
Aug 03, 2012 | 11.58 | 11.86 | 11.27 | 11.78 | 95,808 | +0.31(+2.66%) |
Aug 02, 2012 | 11.48 | 11.64 | 11.37 | 11.48 | 95,679 | -0.07(-0.57%) |
Aug 01, 2012 | 11.82 | 11.82 | 11.52 | 11.54 | 180,280 | -0.20(-1.74%) |
Jul 31, 2012 | 11.78 | 12.19 | 11.73 | 11.75 | 209,077 | -0.63(-5.11%) |
Jul 30, 2012 | 12.66 | 12.85 | 12.38 | 12.38 | 45,986 | -0.25(-2.01%) |
Jul 27, 2012 | 12.10 | 12.67 | 12.07 | 12.63 | 109,519 | +0.53(+4.39%) |
Jul 26, 2012 | 12.24 | 12.34 | 12.09 | 12.10 | 43,950 | -0.07(-0.58%) |
Jul 25, 2012 | 12.23 | 12.48 | 12.12 | 12.17 | 36,270 | -0.04(-0.35%) |
Jul 24, 2012 | 12.16 | 12.28 | 12.06 | 12.22 | 63,968 | +0.05(+0.43%) |
Jul 23, 2012 | 12.17 | 12.28 | 12.04 | 12.16 | 49,886 | -0.19(-1.52%) |
Jul 20, 2012 | 12.54 | 12.54 | 12.01 | 12.35 | 89,369 | -0.30(-2.38%) |
Jul 19, 2012 | 12.95 | 13.04 | 12.63 | 12.65 | 57,359 | -0.31(-2.40%) |
Jul 18, 2012 | 12.79 | 13.03 | 12.79 | 12.96 | 40,342 | +0.12(+0.92%) |
Jul 17, 2012 | 12.86 | 12.94 | 12.72 | 12.85 | 42,042 | +0.03(+0.22%) |
Jul 16, 2012 | 12.99 | 13.17 | 12.05 | 12.82 | 64,952 | -0.25(-1.91%) |
Jul 13, 2012 | 12.97 | 13.21 | 12.97 | 13.07 | 68,599 | +0.08(+0.65%) |
Jul 12, 2012 | 12.87 | 13.02 | 12.75 | 12.98 | 67,566 | +0.00(+0.00%) |
Jul 11, 2012 | 13.03 | 13.08 | 12.96 | 12.98 | 99,000 | -0.06(-0.47%) |
Jul 10, 2012 | 12.99 | 13.06 | 12.91 | 13.04 | 60,485 | +0.07(+0.54%) |
Jul 09, 2012 | 12.96 | 13.04 | 12.96 | 12.97 | 75,754 | -0.04(-0.32%) |
Jul 06, 2012 | 12.92 | 13.09 | 12.88 | 13.02 | 41,464 | -0.03(-0.25%) |
Jul 05, 2012 | 13.05 | 13.14 | 13.01 | 13.05 | 52,829 | -0.08(-0.61%) |
Jul 03, 2012 | 13.02 | 13.18 | 13.02 | 13.13 | 59,198 | +0.04(+0.32%) |
Jul 02, 2012 | 12.22 | 13.09 | 12.21 | 13.09 | 176,476 | +0.88(+7.17%) |
Jun 29, 2012 | 12.41 | 12.41 | 12.13 | 12.21 | 143,945 | -0.01(-0.12%) |
Jun 28, 2012 | 12.08 | 12.29 | 12.06 | 12.23 | 49,157 | +0.03(+0.27%) |
Jun 27, 2012 | 12.02 | 12.24 | 12.01 | 12.19 | 51,926 | +0.15(+1.25%) |
Jun 26, 2012 | 11.99 | 12.18 | 11.91 | 12.04 | 72,796 | +0.02(+0.20%) |
Jun 25, 2012 | 12.07 | 12.31 | 11.98 | 12.02 | 52,637 | -0.20(-1.66%) |
Jun 22, 2012 | 12.14 | 12.24 | 12.00 | 12.22 | 215,996 | +0.16(+1.37%) |
Jun 21, 2012 | 12.32 | 12.43 | 11.99 | 12.06 | 77,497 | -0.29(-2.36%) |
Jun 20, 2012 | 12.48 | 12.51 | 12.33 | 12.35 | 75,403 | -0.16(-1.32%) |
Jun 19, 2012 | 12.37 | 12.64 | 12.34 | 12.51 | 110,741 | +0.16(+1.30%) |
Jun 18, 2012 | 12.52 | 12.56 | 12.34 | 12.35 | 83,177 | -0.25(-2.02%) |
Jun 15, 2012 | 12.60 | 12.64 | 12.51 | 12.61 | 195,948 | -0.05(-0.41%) |
Jun 14, 2012 | 12.52 | 12.68 | 12.49 | 12.66 | 115,401 | +0.12(+0.94%) |
Jun 13, 2012 | 12.56 | 12.73 | 12.50 | 12.54 | 119,847 | -0.06(-0.48%) |
Jun 12, 2012 | 12.71 | 12.71 | 12.49 | 12.60 | 113,038 | -0.06(-0.48%) |
Jun 11, 2012 | 13.14 | 13.14 | 12.64 | 12.66 | 193,891 | -0.37(-2.82%) |
Jun 08, 2012 | 13.08 | 13.10 | 13.00 | 13.03 | 140,413 | -0.10(-0.75%) |
Jun 07, 2012 | 13.18 | 13.26 | 13.03 | 13.13 | 219,056 | -0.02(-0.18%) |
Jun 06, 2012 | 13.08 | 13.17 | 13.08 | 13.15 | 170,056 | +0.12(+0.94%) |
Jun 05, 2012 | 12.79 | 13.05 | 12.79 | 13.03 | 209,973 | +0.18(+1.39%) |
Jun 04, 2012 | 12.79 | 12.93 | 12.67 | 12.85 | 96,257 | +0.14(+1.11%) |
Jun 01, 2012 | 12.65 | 12.81 | 12.45 | 12.71 | 101,542 | -0.18(-1.39%) |
May 31, 2012 | 12.61 | 12.91 | 12.56 | 12.89 | 263,056 | +0.27(+2.13%) |
May 30, 2012 | 12.79 | 12.88 | 12.60 | 12.62 | 102,462 | -0.25(-1.94%) |
May 29, 2012 | 12.84 | 12.87 | 12.77 | 12.87 | 88,290 | +0.08(+0.63%) |
May 25, 2012 | 12.72 | 12.81 | 12.68 | 12.79 | 124,184 | +0.04(+0.30%) |
May 24, 2012 | 12.72 | 12.85 | 12.59 | 12.75 | 154,311 | +0.02(+0.15%) |
May 23, 2012 | 12.57 | 12.73 | 12.52 | 12.73 | 133,188 | +0.04(+0.33%) |
May 22, 2012 | 12.65 | 12.83 | 12.58 | 12.69 | 154,813 | -0.00(-0.04%) |
May 21, 2012 | 12.53 | 12.73 | 12.42 | 12.70 | 166,990 | +0.17(+1.35%) |
May 18, 2012 | 12.51 | 12.67 | 12.39 | 12.53 | 244,247 | -0.01(-0.11%) |
May 17, 2012 | 12.58 | 12.71 | 12.52 | 12.54 | 85,230 | -0.06(-0.48%) |
May 16, 2012 | 12.74 | 12.82 | 12.56 | 12.60 | 61,051 | -0.12(-0.96%) |
May 15, 2012 | 12.47 | 12.75 | 12.47 | 12.72 | 71,929 | +0.24(+1.88%) |
May 14, 2012 | 12.45 | 12.66 | 12.45 | 12.49 | 109,419 | -0.05(-0.41%) |
May 11, 2012 | 12.44 | 12.72 | 12.39 | 12.54 | 145,624 | +0.07(+0.57%) |
May 10, 2012 | 12.90 | 13.36 | 12.40 | 12.47 | 310,459 | +0.05(+0.42%) |
May 09, 2012 | 12.33 | 12.52 | 12.31 | 12.42 | 80,695 | -0.03(-0.27%) |
May 08, 2012 | 12.34 | 12.49 | 12.33 | 12.45 | 61,786 | +0.05(+0.42%) |
May 07, 2012 | 12.31 | 12.44 | 12.28 | 12.40 | 76,625 | +0.10(+0.84%) |
May 04, 2012 | 12.39 | 12.39 | 12.21 | 12.30 | 98,756 | -0.17(-1.36%) |
May 03, 2012 | 12.52 | 12.58 | 12.43 | 12.47 | 95,951 | -0.11(-0.90%) |
May 02, 2012 | 12.47 | 12.58 | 12.39 | 12.58 | 60,309 | +0.00(+0.04%) |